Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 42.21 | 42.31 | 41.32 | 41.89 | 6,161,004 | -0.21(-0.50%) |
Oct 30, 2003 | 42.05 | 42.59 | 41.95 | 42.10 | 8,625,154 | +0.05(+0.12%) |
Oct 29, 2003 | 41.60 | 42.19 | 41.53 | 42.05 | 11,951,316 | +0.28(+0.67%) |
Oct 28, 2003 | 40.79 | 41.77 | 40.94 | 41.77 | 8,323,714 | +0.98(+2.40%) |
Oct 27, 2003 | 40.34 | 40.94 | 40.32 | 40.79 | 9,446,622 | +0.59(+1.46%) |
Oct 24, 2003 | 40.05 | 40.44 | 39.82 | 40.21 | 11,201,872 | -0.10(-0.25%) |
Oct 23, 2003 | 40.36 | 40.70 | 40.05 | 40.31 | 12,336,111 | -0.36(-0.88%) |
Oct 22, 2003 | 41.17 | 41.25 | 40.62 | 40.66 | 9,204,866 | -0.91(-2.19%) |
Oct 21, 2003 | 41.31 | 41.75 | 41.29 | 41.57 | 10,806,752 | +0.19(+0.45%) |
Oct 20, 2003 | 41.27 | 41.52 | 41.10 | 41.39 | 7,518,616 | +0.21(+0.50%) |
Oct 17, 2003 | 41.98 | 42.06 | 41.17 | 41.18 | 10,892,878 | -0.80(-1.91%) |
Oct 16, 2003 | 41.62 | 41.98 | 41.60 | 41.98 | 4,748,242 | +0.36(+0.87%) |
Oct 15, 2003 | 42.15 | 42.41 | 41.60 | 41.62 | 10,287,480 | -0.53(-1.25%) |
Oct 14, 2003 | 41.83 | 42.09 | 41.74 | 42.15 | 9,222,997 | +0.27(+0.65%) |
Oct 13, 2003 | 41.23 | 41.97 | 41.26 | 41.87 | 6,585,840 | +0.65(+1.57%) |
Oct 10, 2003 | 41.24 | 41.36 | 40.71 | 41.23 | 12,349,710 | -0.05(-0.13%) |
Oct 09, 2003 | 40.85 | 41.77 | 40.87 | 41.28 | 13,119,049 | +0.43(+1.05%) |
Oct 08, 2003 | 41.24 | 41.38 | 40.68 | 40.85 | 6,384,377 | -0.32(-0.78%) |
Oct 07, 2003 | 40.94 | 41.26 | 40.64 | 41.17 | 10,195,058 | +0.23(+0.56%) |
Oct 06, 2003 | 40.59 | 40.98 | 40.42 | 40.94 | 3,475,496 | +0.35(+0.86%) |
Oct 03, 2003 | 40.46 | 40.78 | 40.32 | 40.59 | 10,504,053 | +0.63(+1.58%) |
Oct 02, 2003 | 39.69 | 40.00 | 39.65 | 39.96 | 9,701,977 | +0.38(+0.96%) |
Oct 01, 2003 | 38.54 | 39.69 | 38.64 | 39.58 | 12,972,988 | +1.04(+2.70%) |
Sep 30, 2003 | 39.05 | 39.03 | 38.18 | 38.54 | 18,018,892 | -0.51(-1.30%) |
Sep 29, 2003 | 38.36 | 39.05 | 38.03 | 39.05 | 16,675,886 | +0.69(+1.79%) |
Sep 26, 2003 | 39.08 | 39.16 | 38.31 | 38.36 | 13,414,445 | -0.67(-1.71%) |
Sep 25, 2003 | 40.29 | 40.38 | 39.03 | 39.03 | 9,453,673 | -1.13(-2.82%) |
Sep 24, 2003 | 41.13 | 41.24 | 40.13 | 40.16 | 6,771,187 | -0.97(-2.36%) |
Sep 23, 2003 | 40.69 | 41.13 | 40.62 | 41.13 | 5,925,544 | +0.55(+1.36%) |
Sep 22, 2003 | 41.14 | 40.86 | 40.40 | 40.58 | 5,436,239 | -0.56(-1.37%) |
Sep 19, 2003 | 41.18 | 41.24 | 40.96 | 41.14 | 3,355,877 | -0.04(-0.11%) |
Sep 18, 2003 | 40.76 | 41.19 | 40.65 | 41.18 | 3,616,772 | +0.42(+1.04%) |
Sep 17, 2003 | 40.73 | 40.94 | 40.58 | 40.76 | 4,731,621 | -0.01(-0.03%) |
Sep 16, 2003 | 40.17 | 40.86 | 40.27 | 40.77 | 5,119,690 | +0.60(+1.49%) |
Sep 15, 2003 | 40.35 | 40.62 | 40.13 | 40.17 | 7,878,228 | -0.10(-0.25%) |
Sep 12, 2003 | 39.99 | 40.42 | 39.63 | 40.27 | 6,411,574 | +0.08(+0.21%) |
Sep 11, 2003 | 39.86 | 40.32 | 39.78 | 40.19 | 6,861,342 | +0.35(+0.87%) |
Sep 10, 2003 | 40.47 | 40.47 | 39.80 | 39.84 | 9,367,547 | -0.80(-1.97%) |
Sep 09, 2003 | 40.92 | 41.00 | 40.55 | 40.64 | 5,511,788 | -0.30(-0.74%) |
Sep 08, 2003 | 40.56 | 41.06 | 40.49 | 40.94 | 5,801,392 | +0.56(+1.39%) |
Sep 05, 2003 | 40.42 | 40.89 | 40.21 | 40.38 | 7,922,802 | -0.26(-0.64%) |
Sep 04, 2003 | 40.56 | 40.72 | 40.33 | 40.64 | 6,154,960 | +0.17(+0.41%) |
Sep 03, 2003 | 40.42 | 40.64 | 40.30 | 40.48 | 6,960,814 | +0.17(+0.42%) |
Sep 02, 2003 | 39.61 | 40.31 | 39.35 | 40.31 | 7,988,781 | +0.91(+2.31%) |
Aug 29, 2003 | 39.27 | 39.65 | 39.18 | 39.40 | 4,469,970 | +0.16(+0.41%) |
Aug 28, 2003 | 39.03 | 39.31 | 38.63 | 39.23 | 5,404,509 | +0.26(+0.66%) |
Aug 27, 2003 | 38.59 | 38.99 | 38.51 | 38.97 | 3,008,101 | +0.38(+0.98%) |
Aug 26, 2003 | 38.25 | 38.62 | 37.77 | 38.60 | 6,353,654 | +0.15(+0.38%) |
Aug 25, 2003 | 38.41 | 38.55 | 38.09 | 38.45 | 5,894,821 | -0.04(-0.09%) |
Aug 22, 2003 | 39.63 | 39.63 | 38.47 | 38.49 | 8,978,219 | -0.69(-1.76%) |
Aug 21, 2003 | 39.07 | 39.23 | 38.95 | 39.18 | 5,762,107 | +0.32(+0.82%) |
Aug 20, 2003 | 38.52 | 38.91 | 38.42 | 38.86 | 5,808,695 | -0.02(-0.05%) |
Aug 19, 2003 | 38.34 | 38.88 | 38.16 | 38.88 | 6,608,253 | +0.71(+1.87%) |
Aug 18, 2003 | 37.59 | 38.24 | 37.45 | 38.16 | 4,736,909 | +0.74(+1.98%) |
Aug 15, 2003 | 37.41 | 37.59 | 37.34 | 37.42 | 1,873,610 | +0.01(+0.03%) |
Aug 14, 2003 | 37.10 | 37.44 | 36.94 | 37.41 | 3,654,799 | +0.24(+0.65%) |
Aug 13, 2003 | 37.05 | 37.17 | 36.85 | 37.17 | 9,603,511 | +0.12(+0.33%) |
Aug 12, 2003 | 36.41 | 37.04 | 36.34 | 37.04 | 6,656,604 | +0.61(+1.68%) |
Aug 11, 2003 | 35.91 | 36.43 | 35.91 | 36.43 | 5,710,733 | +0.50(+1.38%) |
Aug 08, 2003 | 36.08 | 36.12 | 35.79 | 35.94 | 5,212,615 | -0.08(-0.22%) |
Aug 07, 2003 | 35.94 | 36.02 | 35.59 | 36.02 | 6,304,043 | +0.12(+0.33%) |
Aug 06, 2003 | 36.12 | 36.32 | 35.80 | 35.90 | 5,639,214 | -0.16(-0.45%) |
Aug 05, 2003 | 36.71 | 36.79 | 36.06 | 36.06 | 7,582,077 | -0.64(-1.73%) |
Aug 04, 2003 | 36.99 | 37.13 | 36.40 | 36.70 | 9,856,600 | -0.37(-1.01%) |